株価チャート
2014/10/15~2015/03/13
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2015 |
03/13 | 2,640 | 2,658 | 2,640 | 2,656 | +0.8% | 600 | 67億8062万 | +1.84% | 10.75 | 0.63 |
03/12 | 2,630 | 2,640 | 2,630 | 2,635 | +0.15% | 800 | 67億2701万 | +1.31% | 10.66 | 0.62 |
03/11 | 2,658 | 2,658 | 2,631 | 2,631 | -1.05% | 1,600 | 67億1680万 | +1.47% | 10.65 | 0.62 |
03/10 | 2,659 | 2,672 | 2,659 | 2,659 | 0% | 2,200 | 67億8828万 | +2.82% | 10.76 | 0.63 |
03/09 | 2,655 | 2,659 | 2,647 | 2,659 | +0.76% | 1,500 | 67億8828万 | +3.18% | 10.76 | 0.63 |
03/06 | 2,630 | 2,650 | 2,630 | 2,639 | +0.15% | 600 | 67億3722万 | +2.76% | 10.68 | 0.62 |
03/05 | 2,658 | 2,658 | 2,635 | 2,635 | -0.57% | 1,400 | 67億2701万 | +2.97% | 10.66 | 0.62 |
03/04 | 2,630 | 2,650 | 2,630 | 2,650 | +0.65% | 1,100 | 67億6530万 | +3.88% | 10.72 | 0.63 |
03/03 | 2,650 | 2,650 | 2,630 | 2,633 | -0.64% | 2,500 | 67億2190万 | +3.54% | 10.65 | 0.62 |
03/02 | 2,630 | 2,650 | 2,630 | 2,650 | +0.76% | 500 | 67億6530万 | +4.54% | 10.72 | 0.63 |
02/27 | 2,630 | 2,651 | 2,630 | 2,630 | -0.83% | 1,400 | 67億1424万 | +4.12% | 10.64 | 0.62 |
02/26 | 2,648 | 2,652 | 2,647 | 2,652 | +0.15% | 2,700 | 67億7041万 | +5.32% | 10.73 | 0.63 |
02/25 | 2,645 | 2,648 | 2,645 | 2,648 | +0.68% | 2,400 | 67億6020万 | +5.46% | 10.72 | 0.63 |
02/24 | 2,634 | 2,635 | 2,630 | 2,630 | -0.15% | 700 | 67億1424万 | +5.07% | 10.64 | 0.62 |
02/23 | 2,633 | 2,634 | 2,633 | 2,634 | +0.5% | 1,200 | 67億2445万 | +5.53% | 10.66 | 0.62 |
02/20 | 2,631 | 2,632 | 2,621 | 2,621 | -0.27% | 2,700 | 66億9127万 | +5.43% | 10.61 | 0.62 |
02/19 | 2,619 | 2,628 | 2,619 | 2,628 | +0.54% | 1,100 | 67億914万 | +6.01% | 10.63 | 0.62 |
02/18 | 2,602 | 2,614 | 2,602 | 2,614 | +0.5% | 1,000 | 66億7340万 | +5.79% | 10.58 | 0.62 |
02/17 | 2,600 | 2,602 | 2,600 | 2,601 | +0.35% | 1,200 | 66億4021万 | +5.56% | 10.53 | 0.62 |
02/16 | 2,578 | 2,597 | 2,578 | 2,592 | +0.7% | 4,400 | 66億1723万 | +5.54% | 10.49 | 0.61 |
02/13 | 2,534 | 2,578 | 2,534 | 2,574 | +2.02% | 3,400 | 65億7128万 | +5.15% | 10.42 | 0.61 |
02/12 | 2,500 | 2,531 | 2,500 | 2,523 | +1.65% | 2,100 | 64億4108万 | +3.36% | 10.21 | 0.6 |
02/10 | 2,479 | 2,490 | 2,479 | 2,482 | +0.2% | 700 | 63億3641万 | +1.93% | 10.04 | 0.59 |
02/09 | 2,452 | 2,477 | 2,450 | 2,477 | +1.1% | 1,700 | 63億2364万 | +1.89% | 10.02 | 0.59 |
02/06 | 2,466 | 2,470 | 2,450 | 2,450 | -0.65% | 1,800 | 62億5471万 | +0.95% | 9.91 | 0.58 |
02/05 | 2,450 | 2,466 | 2,447 | 2,466 | +0.78% | 2,500 | 62億9556万 | +1.77% | 9.98 | 0.58 |
02/04 | 2,459 | 2,460 | 2,445 | 2,447 | +0.12% | 1,400 | 62億4705万 | +1.2% | 9.9 | 0.58 |
02/03 | 2,444 | 2,454 | 2,444 | 2,444 | +0.04% | 1,700 | 62億3940万 | +1.24% | 9.89 | 0.58 |
02/02 | 2,427 | 2,443 | 2,415 | 2,443 | +0.62% | 2,500 | 62億3684万 | +1.37% | 9.89 | 0.58 |
01/30 | 2,425 | 2,428 | 2,425 | 2,428 | +0.12% | 400 | 61億9855万 | +0.91% | 9.83 | 0.57 |
01/29 | 2,440 | 2,444 | 2,425 | 2,425 | -0.7% | 1,100 | 61億9089万 | +0.96% | 9.81 | 0.57 |
01/28 | 2,444 | 2,444 | 2,440 | 2,442 | -0.08% | 700 | 62億3429万 | +1.83% | 9.88 | 0.58 |
01/27 | 2,437 | 2,446 | 2,437 | 2,444 | +0.29% | 800 | 62億3940万 | +2.09% | 9.89 | 0.58 |
01/26 | 2,425 | 2,447 | 2,425 | 2,437 | +0.54% | 1,400 | 62億2152万 | +2.01% | 9.86 | 0.58 |
01/23 | 2,427 | 2,430 | 2,424 | 2,424 | -0.45% | 1,000 | 61億8834万 | +1.64% | 9.81 | 0.57 |
01/22 | 2,426 | 2,454 | 2,425 | 2,435 | -1.02% | 900 | 62億1642万 | +2.27% | 9.85 | 0.58 |
01/21 | 2,465 | 2,479 | 2,429 | 2,460 | -0.2% | 800 | 62億8024万 | +3.49% | 9.95 | 0.58 |
01/20 | 2,437 | 2,499 | 2,437 | 2,465 | +1.15% | 4,000 | 62億9301万 | +3.96% | 9.98 | 0.58 |
01/19 | 2,401 | 2,437 | 2,401 | 2,437 | +1.67% | 400 | 62億2152万 | +3.04% | 9.86 | 0.58 |
01/16 | 2,446 | 2,446 | 2,397 | 2,397 | -1.64% | 3,100 | 61億1941万 | +1.57% | 9.7 | 0.57 |
01/15 | 2,448 | 2,448 | 2,431 | 2,437 | 0% | 2,900 | 62億2152万 | +3.44% | 9.86 | 0.58 |
01/14 | 2,431 | 2,445 | 2,431 | 2,437 | +0.62% | 3,300 | 62億2152万 | +3.66% | 9.86 | 0.58 |
01/13 | 2,405 | 2,422 | 2,405 | 2,422 | +0.75% | 1,800 | 61億8323万 | +3.24% | 9.8 | 0.57 |
01/09 | 2,400 | 2,405 | 2,393 | 2,404 | +0.21% | 4,000 | 61億3728万 | +2.78% | 9.73 | 0.57 |
01/08 | 2,395 | 2,399 | 2,393 | 2,399 | +0.38% | 1,800 | 61億2451万 | +2.78% | 9.71 | 0.57 |
01/07 | 2,390 | 2,395 | 2,385 | 2,390 | 0% | 1,100 | 61億154万 | +2.66% | 9.67 | 0.57 |
01/06 | 2,384 | 2,390 | 2,380 | 2,390 | +0.25% | 2,400 | 61億154万 | +2.88% | 9.67 | 0.57 |
01/05 | 2,371 | 2,390 | 2,370 | 2,384 | +0.59% | 2,300 | 60億8622万 | +2.8% | 9.65 | 0.56 |
2014 |
12/30 | 2,361 | 2,371 | 2,361 | 2,370 | +0.42% | 1,200 | 60億5048万 | +2.42% | 9.59 | 0.56 |
12/29 | 2,355 | 2,360 | 2,352 | 2,360 | +0.85% | 1,200 | 60億2495万 | +2.12% | 9.55 | 0.56 |
12/26 | 2,340 | 2,340 | 2,340 | 2,340 | 0% | 100 | 59億7389万 | +1.39% | 9.47 | 0.55 |
12/25 | 2,343 | 2,354 | 2,340 | 2,340 | -0.13% | 3,500 | 59億7389万 | +1.47% | 9.47 | 0.55 |
12/24 | 2,338 | 2,343 | 2,338 | 2,343 | +0.26% | 1,700 | 59億8155万 | +1.74% | 9.48 | 0.55 |
12/22 | 2,336 | 2,340 | 2,336 | 2,337 | +0.04% | 3,500 | 59億6623万 | +1.56% | 9.46 | 0.55 |
12/19 | 2,336 | 2,336 | 2,331 | 2,336 | +0.21% | 900 | 59億6368万 | +1.61% | 9.45 | 0.55 |
12/18 | 2,331 | 2,331 | 2,330 | 2,331 | +0.04% | 1,000 | 59億5091万 | +1.48% | 9.43 | 0.55 |
12/17 | 2,327 | 2,330 | 2,325 | 2,330 | +0.26% | 1,700 | 59億4836万 | +1.53% | 9.43 | 0.55 |
12/16 | 2,330 | 2,331 | 2,324 | 2,324 | -0.26% | 2,500 | 59億3304万 | +1.35% | 9.4 | 0.55 |
12/15 | 2,332 | 2,333 | 2,330 | 2,330 | 0% | 1,900 | 59億4836万 | +1.61% | 9.43 | 0.55 |
12/12 | 2,330 | 2,330 | 2,329 | 2,330 | +0.39% | 600 | 59億4836万 | +1.7% | 9.43 | 0.55 |
12/11 | 2,321 | 2,328 | 2,321 | 2,321 | 0% | 2,400 | 59億2538万 | +1.4% | 9.39 | 0.55 |
12/10 | 2,313 | 2,328 | 2,313 | 2,321 | +0.35% | 2,600 | 59億2538万 | +1.44% | 9.39 | 0.55 |
12/09 | 2,313 | 2,323 | 2,311 | 2,313 | 0% | 1,900 | 59億496万 | +1.14% | 9.36 | 0.55 |
12/08 | 2,309 | 2,313 | 2,307 | 2,313 | +0.17% | 3,500 | 59億496万 | +1.23% | 9.36 | 0.55 |
12/05 | 2,304 | 2,309 | 2,304 | 2,309 | +0.22% | 3,800 | 58億9475万 | +1.05% | 9.34 | 0.55 |
12/04 | 2,300 | 2,305 | 2,282 | 2,304 | +0.17% | 3,900 | 58億8198万 | +0.92% | 9.32 | 0.54 |
12/03 | 2,284 | 2,300 | 2,276 | 2,300 | +1.46% | 4,000 | 58億7177万 | +0.83% | 9.31 | 0.54 |
12/02 | 2,262 | 2,278 | 2,262 | 2,267 | -0.48% | 1,700 | 57億8752万 | -0.57% | 9.17 | 0.54 |
12/01 | 2,269 | 2,283 | 2,269 | 2,278 | +1.2% | 1,000 | 58億1561万 | -0.09% | 9.22 | 0.54 |
11/28 | 2,270 | 2,280 | 2,250 | 2,251 | +0.04% | 2,400 | 57億4668万 | -1.19% | 9.11 | 0.53 |
11/27 | 2,281 | 2,281 | 2,250 | 2,250 | -1.36% | 4,800 | 57億4412万 | -1.27% | 9.11 | 0.53 |
11/26 | 2,285 | 2,285 | 2,281 | 2,281 | -0.04% | 1,900 | 58億2326万 | +0.13% | 9.23 | 0.54 |
11/25 | 2,281 | 2,285 | 2,281 | 2,282 | +0.04% | 900 | 58億2582万 | +0.22% | 9.23 | 0.54 |
11/21 | 2,281 | 2,281 | 2,281 | 2,281 | 0% | 200 | 58億2326万 | +0.26% | 9.23 | 0.54 |
11/20 | 2,288 | 2,288 | 2,281 | 2,281 | -0.18% | 700 | 58億2326万 | +0.31% | 9.23 | 0.54 |
11/19 | 2,283 | 2,285 | 2,283 | 2,285 | +0.09% | 600 | 58億3348万 | +0.53% | 9.25 | 0.54 |
11/18 | 2,276 | 2,283 | 2,276 | 2,283 | -0.22% | 800 | 58億2837万 | +0.57% | 9.24 | 0.54 |
11/17 | 2,279 | 2,288 | 2,277 | 2,288 | +0.48% | 2,400 | 58億4114万 | +0.88% | 9.26 | 0.54 |
11/14 | 2,300 | 2,300 | 2,276 | 2,277 | -0.35% | 600 | 58億1305万 | +0.49% | 9.21 | 0.54 |
11/13 | 2,304 | 2,305 | 2,285 | 2,285 | -0.22% | 1,300 | 58億3348万 | +0.79% | 9.25 | 0.54 |
11/12 | 2,293 | 2,293 | 2,290 | 2,290 | -0.13% | 1,200 | 58億4624万 | +0.97% | 9.27 | 0.54 |
11/11 | 2,300 | 2,300 | 2,293 | 2,293 | -0.3% | 1,600 | 58億5390万 | +1.1% | 9.28 | 0.54 |
11/10 | 2,301 | 2,301 | 2,300 | 2,300 | +0.44% | 600 | 58億7177万 | +1.46% | 9.31 | 0.54 |
11/07 | 2,295 | 2,295 | 2,290 | 2,290 | 0% | 1,100 | 58億4624万 | +1.06% | 9.27 | 0.54 |
11/06 | 2,295 | 2,295 | 2,290 | 2,290 | -0.04% | 200 | 58億4624万 | +1.01% | 9.27 | 0.54 |
11/05 | 2,300 | 2,300 | 2,291 | 2,291 | 0% | 1,200 | 58億4879万 | +1.06% | 9.27 | 0.54 |
11/04 | 2,289 | 2,300 | 2,289 | 2,291 | +0.66% | 4,000 | 58億4879万 | +1.06% | 9.27 | 0.54 |
10/31 | 2,274 | 2,276 | 2,273 | 2,276 | -0.96% | 600 | 58億1050万 | +0.35% | 9.21 | 0.54 |
10/30 | 2,298 | 2,298 | 2,284 | 2,298 | +1.68% | 600 | 58億6666万 | +1.19% | 9.3 | 0.54 |
10/29 | 2,260 | 2,291 | 2,260 | 2,260 | 0% | 500 | 57億6965万 | -0.53% | 9.15 | 0.53 |
10/28 | 2,270 | 2,310 | 2,260 | 2,260 | -0.44% | 1,700 | 57億6965万 | -0.66% | 9.15 | 0.53 |
10/27 | 2,260 | 2,270 | 2,260 | 2,270 | +0.44% | 600 | 57億9518万 | -0.35% | 9.19 | 0.54 |
10/24 | 2,249 | 2,260 | 2,249 | 2,260 | +0.67% | 400 | 57億6965万 | -0.88% | 9.15 | 0.53 |
10/23 | 2,237 | 2,245 | 2,237 | 2,245 | -0.58% | 200 | 57億3136万 | -1.66% | 9.08 | 0.53 |
10/22 | 2,258 | 2,258 | 2,258 | 2,258 | +0.8% | 300 | 57億6455万 | -1.27% | 9.14 | 0.53 |
10/21 | 2,240 | 2,240 | 2,240 | 2,240 | -0.44% | 400 | 57億1859万 | -2.14% | 9.06 | 0.53 |
10/20 | 2,240 | 2,251 | 2,240 | 2,250 | +0.45% | 1,300 | 57億4412万 | -1.88% | 9.11 | 0.53 |
10/17 | 2,240 | 2,241 | 2,240 | 2,240 | 0% | 900 | 57億1859万 | -2.44% | 9.06 | 0.53 |
10/16 | 2,257 | 2,260 | 2,240 | 2,240 | -1.19% | 800 | 57億1859万 | -2.61% | 9.06 | 0.53 |
10/15 | 2,220 | 2,267 | 2,220 | 2,267 | +2.21% | 400 | 57億8752万 | -1.61% | 9.17 | 0.54 |